Comparing Back to the side-by-side chart ↗
Boot Barn Holdings Inc (BOOT) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 122.35 | 123.91 | 118.21 | 121.72 | +0.91% | 894,400 |
| 2026-10-15 | 114.55 | 121.50 | 113.00 | 120.62 | +6.88% | 1,117,300 |
| 2026-10-14 | 115.68 | 116.39 | 110.53 | 112.86 | -4.01% | 991,300 |
| 2026-10-13 | 119.79 | 121.11 | 115.70 | 117.57 | -2.00% | 890,000 |
| 2026-10-12 | 118.88 | 120.64 | 117.67 | 119.97 | +0.01% | 533,000 |
| 2026-10-09 | 121.57 | 122.28 | 118.79 | 119.96 | -1.35% | 471,700 |
| 2026-10-08 | 121.24 | 122.67 | 120.08 | 121.60 | -0.60% | 589,200 |
| 2026-10-07 | 122.31 | 124.98 | 121.75 | 122.34 | -1.59% | 695,000 |
| 2026-10-06 | 123.42 | 126.77 | 122.13 | 124.32 | +1.17% | 636,700 |
| 2026-10-05 | 123.48 | 124.27 | 120.93 | 122.88 | +0.82% | 677,300 |
| 2026-10-02 | 122.75 | 123.08 | 120.00 | 121.88 | +0.74% | 786,700 |
| 2026-10-01 | 120.94 | 123.42 | 119.52 | 120.98 | +0.42% | 504,900 |
| 2026-09-30 | 122.60 | 123.73 | 119.70 | 120.47 | -1.16% | 637,300 |
| 2026-09-29 | 124.51 | 126.25 | 119.21 | 121.89 | -3.38% | 664,400 |
| 2026-09-28 | 123.24 | 126.92 | 122.01 | 126.16 | +2.32% | 850,400 |
| 2026-09-25 | 126.26 | 126.67 | 122.80 | 123.30 | -2.14% | 523,600 |
| 2026-09-24 | 124.93 | 127.39 | 123.44 | 126.00 | +1.21% | 608,100 |
| 2026-09-23 | 127.43 | 128.68 | 123.63 | 124.49 | -3.71% | 463,700 |
| 2026-09-22 | 126.99 | 131.80 | 126.83 | 129.28 | +3.98% | 874,900 |
| 2026-09-21 | 124.09 | 126.27 | 122.16 | 124.33 | +1.15% | 576,500 |
| 2026-09-18 | 123.48 | 124.69 | 122.58 | 122.92 | +0.07% | 983,100 |
| 2026-09-17 | 125.10 | 125.20 | 120.64 | 122.83 | +0.07% | 678,600 |
| 2026-09-16 | 128.66 | 130.47 | 122.46 | 122.75 | -4.38% | 1,462,000 |
| 2026-09-15 | 142.00 | 143.51 | 126.80 | 128.37 | -10.13% | 1,892,800 |
| 2026-09-14 | 141.91 | 145.49 | 141.62 | 142.84 | -1.07% | 487,500 |
| 2026-09-11 | 142.79 | 145.77 | 141.72 | 144.39 | +2.64% | 502,900 |
| 2026-09-10 | 140.57 | 142.79 | 139.04 | 140.68 | -1.64% | 616,000 |
| 2026-09-09 | 151.01 | 152.15 | 142.72 | 143.02 | -6.28% | 597,500 |
| 2026-09-08 | 154.82 | 154.96 | 151.35 | 152.60 | -1.10% | 363,900 |
| 2026-09-04 | 147.11 | 155.03 | 147.11 | 154.29 | +4.70% | 464,000 |
| 2026-09-03 | 150.30 | 151.09 | 146.27 | 147.36 | -0.87% | 394,800 |
| 2026-09-02 | 148.22 | 150.66 | 147.84 | 148.66 | -0.08% | 432,800 |
| 2026-09-01 | 149.26 | 153.20 | 147.79 | 148.78 | -1.23% | 716,700 |
| 2026-08-31 | 154.34 | 154.62 | 150.17 | 150.63 | -2.73% | 437,300 |
| 2026-08-28 | 156.51 | 158.55 | 154.71 | 154.85 | -0.49% | 337,900 |
| 2026-08-27 | 158.06 | 158.74 | 153.72 | 155.62 | -2.57% | 551,500 |
| 2026-08-26 | 160.48 | 162.56 | 159.07 | 159.72 | +0.02% | 416,700 |
| 2026-08-25 | 161.69 | 164.19 | 157.38 | 159.69 | -1.31% | 895,335 |
| 2026-08-24 | 167.18 | 168.84 | 160.75 | 161.81 | -2.27% | 727,368 |
| 2026-08-21 | 162.87 | 167.18 | 162.13 | 165.57 | +3.34% | 573,600 |
| 2026-08-20 | 165.89 | 166.15 | 158.78 | 160.22 | -5.29% | 707,300 |
| 2026-08-19 | 159.41 | 169.23 | 159.41 | 169.17 | +7.01% | 738,000 |
| 2026-08-18 | 162.35 | 163.68 | 157.85 | 158.09 | -3.68% | 593,900 |
| 2026-08-17 | 161.47 | 164.54 | 160.12 | 164.13 | +0.50% | 688,500 |
| 2026-08-14 | 162.87 | 164.93 | 161.28 | 163.32 | +0.52% | 505,100 |
| 2026-08-13 | 162.04 | 166.14 | 159.04 | 162.48 | +1.08% | 557,300 |
| 2026-08-12 | 167.35 | 167.35 | 160.47 | 160.74 | -3.05% | 628,300 |
| 2026-08-11 | 167.77 | 170.47 | 165.09 | 165.80 | -1.65% | 531,800 |
| 2026-08-10 | 166.71 | 172.06 | 165.08 | 168.59 | +3.05% | 588,100 |
| 2026-08-07 | 162.85 | 165.54 | 161.60 | 163.60 | -0.27% | 511,000 |
| 2026-08-06 | 162.01 | 170.53 | 161.34 | 164.04 | +1.82% | 722,060 |
| 2026-08-05 | 162.69 | 165.55 | 159.44 | 161.11 | -1.33% | 601,100 |
| 2026-08-04 | 161.52 | 165.63 | 161.31 | 163.28 | +2.95% | 913,100 |
| 2026-08-03 | 153.78 | 164.60 | 153.78 | 158.60 | +6.45% | 1,001,900 |
| 2026-07-31 | 154.00 | 154.00 | 148.71 | 148.99 | -3.49% | 926,900 |
| 2026-07-30 | 148.19 | 157.61 | 148.19 | 154.37 | +2.31% | 1,767,700 |
| 2026-07-29 | 156.01 | 160.14 | 148.80 | 150.89 | -4.87% | 1,180,700 |
| 2026-07-28 | 156.13 | 160.51 | 155.80 | 158.62 | +2.26% | 730,662 |
| 2026-07-27 | 152.60 | 156.29 | 152.60 | 155.12 | +3.43% | 705,999 |
| 2026-07-24 | 147.57 | 151.90 | 147.57 | 149.98 | +1.50% | 753,500 |
| 2026-07-23 | 146.99 | 148.22 | 143.87 | 147.76 | -1.08% | 741,000 |
| 2026-07-22 | 149.17 | 150.09 | 146.00 | 149.38 | +0.22% | 407,200 |
| 2026-07-21 | 150.97 | 152.00 | 146.64 | 149.05 | -0.58% | 794,528 |
| 2026-07-20 | 151.00 | 152.18 | 147.81 | 149.92 | -1.67% | 695,137 |
| 2026-07-17 | 150.56 | 159.00 | 149.32 | 152.47 | -0.86% | 437,300 |
| 2026-07-16 | 152.38 | 159.00 | 152.38 | 153.80 | -0.25% | 531,800 |
| 2026-07-15 | 154.81 | 159.44 | 153.72 | 154.19 | -0.97% | 592,700 |
| 2026-07-14 | 166.26 | 167.79 | 155.69 | 155.70 | -5.25% | 637,100 |
| 2026-07-13 | 163.17 | 167.74 | 162.11 | 164.32 | +1.92% | 612,500 |
| 2026-07-10 | 158.44 | 162.43 | 157.54 | 161.23 | +2.45% | 434,400 |
| 2026-07-09 | 156.46 | 160.31 | 154.00 | 157.37 | +0.59% | 483,400 |
| 2026-07-08 | 157.49 | 159.99 | 153.92 | 156.44 | -1.01% | 466,200 |
| 2026-07-07 | 159.91 | 163.28 | 156.63 | 158.03 | -0.47% | 617,700 |
| 2026-07-06 | 154.61 | 161.01 | 154.52 | 158.77 | +0.67% | 773,000 |
| 2026-07-02 | 161.16 | 163.29 | 155.71 | 157.72 | -2.74% | 477,800 |
| 2026-07-01 | 162.42 | 165.80 | 161.54 | 162.17 | -1.28% | 430,800 |
| 2026-06-30 | 165.00 | 165.86 | 158.37 | 164.27 | -0.17% | 592,233 |
| 2026-06-29 | 175.64 | 175.64 | 163.52 | 164.55 | -7.34% | 1,016,342 |
| 2026-06-26 | 173.65 | 178.00 | 172.67 | 177.58 | +1.39% | 1,155,000 |
| 2026-06-25 | 177.07 | 178.67 | 173.58 | 175.15 | -1.31% | 529,200 |
| 2026-06-24 | 174.69 | 182.79 | 174.67 | 177.48 | +2.26% | 692,800 |
| 2026-06-23 | 174.92 | 177.82 | 172.65 | 173.56 | -2.75% | 690,126 |
| 2026-06-22 | 177.87 | 184.18 | 175.84 | 178.46 | +2.43% | 1,087,564 |
| 2026-06-18 | 169.85 | 177.19 | 168.26 | 174.22 | +5.13% | 1,026,300 |
| 2026-06-17 | 164.80 | 172.70 | 164.10 | 165.72 | +1.97% | 805,300 |
| 2026-06-16 | 167.01 | 172.38 | 161.80 | 162.52 | -2.03% | 697,700 |
| 2026-06-15 | 171.37 | 177.08 | 165.36 | 165.88 | -2.77% | 695,000 |
| 2026-06-12 | 176.56 | 178.07 | 168.18 | 170.61 | -2.50% | 511,700 |
| 2026-06-11 | 164.29 | 175.14 | 164.27 | 174.98 | +5.93% | 586,300 |
| 2026-06-10 | 169.28 | 172.70 | 162.46 | 165.19 | -3.29% | 824,500 |
| 2026-06-09 | 164.63 | 173.07 | 164.63 | 170.81 | +5.31% | 701,500 |
| 2026-06-08 | 167.85 | 171.04 | 160.87 | 162.20 | -3.22% | 553,000 |
| 2026-06-05 | 168.32 | 170.77 | 165.43 | 167.60 | -0.92% | 471,700 |
| 2026-06-04 | 173.98 | 174.66 | 166.45 | 169.15 | -0.90% | 601,000 |
| 2026-06-03 | 169.95 | 170.78 | 166.95 | 170.69 | -0.70% | 684,800 |
| 2026-06-02 | 169.08 | 175.79 | 168.96 | 171.89 | +1.21% | 619,700 |
| 2026-06-01 | 165.39 | 170.89 | 163.28 | 169.84 | -0.02% | 844,500 |
| 2026-05-29 | 170.09 | 171.75 | 166.23 | 169.87 | -0.53% | 696,300 |
| 2026-05-28 | 166.02 | 175.32 | 162.70 | 170.77 | +3.28% | 923,700 |
| 2026-05-27 | 166.32 | 171.51 | 165.00 | 165.35 | +0.77% | 698,200 |
| 2026-05-26 | 160.31 | 164.96 | 158.09 | 164.09 | +6.10% | 879,400 |
| 2026-05-22 | 154.86 | 156.00 | 151.25 | 154.65 | +0.10% | 597,300 |
| 2026-05-21 | 141.01 | 154.70 | 139.57 | 154.49 | +8.59% | 1,008,900 |
| 2026-05-20 | 141.49 | 145.55 | 137.76 | 142.27 | +0.52% | 1,280,400 |
| 2026-05-19 | 140.21 | 144.90 | 137.53 | 141.54 | +0.32% | 639,500 |
| 2026-05-18 | 143.60 | 148.49 | 138.30 | 141.09 | -1.92% | 905,000 |
| 2026-05-15 | 156.95 | 156.97 | 143.39 | 143.85 | -1.71% | 1,783,400 |
| 2026-05-14 | 147.82 | 150.38 | 140.80 | 146.36 | +0.77% | 1,244,500 |
| 2026-05-13 | 144.17 | 146.13 | 139.51 | 145.24 | +0.30% | 1,236,500 |
| 2026-05-12 | 148.00 | 149.18 | 141.41 | 144.80 | -5.42% | 1,537,300 |
| 2026-05-11 | 162.30 | 164.19 | 152.58 | 153.10 | -6.25% | 830,300 |
| 2026-05-08 | 164.99 | 166.00 | 160.74 | 163.30 | -0.04% | 442,700 |
| 2026-05-07 | 172.27 | 173.63 | 160.77 | 163.37 | -4.96% | 706,000 |
| 2026-05-06 | 168.71 | 172.92 | 167.44 | 171.90 | +3.62% | 423,000 |
| 2026-05-05 | 168.11 | 170.54 | 165.57 | 165.90 | -1.05% | 582,200 |
| 2026-05-04 | 169.14 | 169.89 | 163.84 | 167.66 | -2.22% | 527,600 |
| 2026-05-01 | 170.98 | 171.69 | 167.87 | 171.47 | +0.01% | 414,600 |
| 2026-04-30 | 167.15 | 172.14 | 166.84 | 171.45 | +2.82% | 510,600 |
| 2026-04-29 | 167.79 | 170.05 | 163.79 | 166.74 | -1.31% | 386,000 |
| 2026-04-28 | 170.05 | 171.69 | 164.50 | 168.95 | -0.78% | 426,400 |
| 2026-04-27 | 169.39 | 171.28 | 165.86 | 170.28 | +0.94% | 576,500 |
| 2026-04-24 | 163.14 | 170.26 | 161.22 | 168.69 | +3.37% | 547,300 |
| 2026-04-23 | 164.16 | 165.02 | 160.04 | 163.19 | -0.91% | 328,800 |
| 2026-04-22 | 166.42 | 167.20 | 162.39 | 164.69 | -0.72% | 551,800 |
| 2026-04-21 | 168.46 | 171.46 | 164.88 | 165.89 | -1.29% | 501,100 |
| 2026-04-20 | 162.87 | 169.15 | 159.91 | 168.06 | +3.05% | 681,100 |
| 2026-04-17 | 159.17 | 168.17 | 159.02 | 163.09 | +5.26% | 884,100 |
| 2026-04-16 | 158.02 | 160.23 | 153.94 | 154.94 | -1.91% | 637,200 |
| 2026-04-15 | 158.76 | 160.53 | 156.39 | 157.95 | -0.78% | 393,700 |
| 2026-04-14 | 156.09 | 160.98 | 156.09 | 159.19 | +1.78% | 457,200 |
| 2026-04-13 | 155.65 | 157.01 | 152.78 | 156.40 | +0.81% | 704,700 |
| 2026-04-10 | 157.77 | 158.75 | 153.49 | 155.15 | -1.69% | 506,300 |
| 2026-04-09 | 153.49 | 160.65 | 150.00 | 157.82 | +3.89% | 929,900 |
| 2026-04-08 | 155.91 | 165.30 | 151.21 | 151.91 | +1.36% | 1,038,300 |
| 2026-04-07 | 147.44 | 151.29 | 144.96 | 149.87 | +0.56% | 908,600 |
| 2026-04-06 | 138.65 | 149.08 | 138.25 | 149.03 | +10.26% | 1,104,600 |
| 2026-04-02 | 138.81 | 140.11 | 133.18 | 135.16 | -5.82% | 1,362,900 |
| 2026-04-01 | 147.33 | 148.88 | 142.44 | 143.51 | -1.95% | 759,000 |
| 2026-03-31 | 142.70 | 148.87 | 141.34 | 146.36 | +4.59% | 1,011,800 |
| 2026-03-30 | 150.76 | 150.76 | 137.27 | 139.94 | -6.23% | 1,049,600 |
| 2026-03-27 | 152.72 | 153.70 | 148.05 | 149.23 | -2.36% | 647,700 |
| 2026-03-26 | 155.45 | 158.73 | 151.75 | 152.83 | -2.72% | 433,500 |
| 2026-03-25 | 158.28 | 163.17 | 154.22 | 157.10 | +0.03% | 446,300 |
| 2026-03-24 | 159.03 | 160.89 | 154.72 | 157.05 | -2.57% | 663,306 |
| 2026-03-23 | 160.07 | 165.83 | 159.88 | 161.19 | +2.09% | 761,966 |
| 2026-03-20 | 162.90 | 163.47 | 156.46 | 157.89 | -2.78% | 877,500 |
| 2026-03-19 | 157.38 | 162.88 | 154.48 | 162.40 | +2.86% | 469,800 |
| 2026-03-18 | 159.45 | 163.42 | 157.21 | 157.88 | -1.63% | 729,100 |
| 2026-03-17 | 157.88 | 162.51 | 156.70 | 160.49 | +2.44% | 914,400 |
| 2026-03-16 | 166.51 | 167.01 | 153.59 | 156.66 | -4.54% | 1,083,000 |
| 2026-03-13 | 169.02 | 169.02 | 161.62 | 164.11 | -1.94% | 533,500 |
| 2026-03-12 | 165.93 | 171.24 | 163.23 | 167.35 | -1.16% | 643,300 |
| 2026-03-11 | 171.95 | 173.13 | 168.24 | 169.31 | -2.22% | 387,400 |
| 2026-03-10 | 171.16 | 179.53 | 171.16 | 173.15 | -0.41% | 648,103 |
| 2026-03-09 | 174.00 | 174.75 | 164.52 | 173.87 | -2.40% | 1,015,621 |
| 2026-03-06 | 179.19 | 180.62 | 175.63 | 178.14 | -3.58% | 444,300 |
| 2026-03-05 | 179.89 | 186.27 | 179.12 | 184.76 | +0.26% | 500,900 |
| 2026-03-04 | 189.60 | 190.25 | 184.10 | 184.29 | -1.34% | 402,700 |
| 2026-03-03 | 178.00 | 187.51 | 177.55 | 186.80 | +0.77% | 481,300 |
| 2026-03-02 | 183.88 | 188.37 | 180.27 | 185.38 | -2.03% | 565,000 |
| 2026-02-27 | 196.10 | 196.85 | 188.06 | 189.22 | -4.06% | 511,400 |
| 2026-02-26 | 199.20 | 204.06 | 196.46 | 197.22 | -0.18% | 349,900 |
| 2026-02-25 | 196.09 | 199.07 | 194.62 | 197.57 | +1.03% | 386,900 |
| 2026-02-24 | 194.25 | 198.09 | 193.08 | 195.56 | +0.49% | 413,600 |
| 2026-02-23 | 197.01 | 197.19 | 187.66 | 194.60 | -2.58% | 459,600 |
| 2026-02-20 | 195.02 | 202.57 | 195.02 | 199.76 | +1.46% | 465,500 |
| 2026-02-19 | 193.49 | 197.32 | 192.33 | 196.89 | +0.08% | 353,200 |
| 2026-02-18 | 194.70 | 201.19 | 194.10 | 196.74 | -0.40% | 496,200 |
| 2026-02-17 | 189.84 | 197.78 | 188.74 | 197.53 | +5.07% | 522,600 |
| 2026-02-13 | 188.28 | 190.62 | 184.01 | 187.99 | +1.07% | 457,900 |
| 2026-02-12 | 191.58 | 194.10 | 185.77 | 186.00 | -1.92% | 407,400 |
| 2026-02-11 | 195.06 | 197.95 | 188.53 | 189.64 | -2.30% | 473,500 |
| 2026-02-10 | 201.46 | 203.75 | 194.07 | 194.11 | -4.67% | 547,200 |
| 2026-02-09 | 207.02 | 207.77 | 202.66 | 203.61 | +0.11% | 416,700 |
| 2026-02-06 | 194.14 | 203.75 | 193.13 | 203.38 | +7.91% | 932,000 |
| 2026-02-05 | 189.95 | 199.10 | 182.73 | 188.48 | +2.88% | 1,704,300 |
| 2026-02-04 | 183.92 | 184.97 | 174.69 | 183.20 | +0.76% | 1,192,300 |
| 2026-02-03 | 185.02 | 189.04 | 179.73 | 181.82 | -0.83% | 895,200 |
| 2026-02-02 | 179.14 | 183.34 | 177.51 | 183.34 | +2.72% | 792,200 |
| 2026-01-30 | 173.49 | 180.35 | 171.69 | 178.48 | +2.09% | 985,900 |
| 2026-01-29 | 171.46 | 175.89 | 171.46 | 174.82 | +1.47% | 669,600 |
| 2026-01-28 | 180.24 | 180.24 | 172.00 | 172.29 | -3.58% | 787,700 |
| 2026-01-27 | 180.95 | 181.33 | 176.75 | 178.69 | -0.84% | 678,400 |
| 2026-01-26 | 181.29 | 182.62 | 176.75 | 180.21 | -2.05% | 1,053,300 |
| 2026-01-23 | 185.99 | 187.01 | 179.74 | 183.98 | -2.39% | 954,600 |
| 2026-01-22 | 200.94 | 202.26 | 187.15 | 188.48 | -5.18% | 755,200 |
| 2026-01-21 | 196.62 | 198.79 | 192.32 | 198.78 | +1.80% | 599,200 |
| 2026-01-20 | 189.93 | 196.76 | 189.93 | 195.26 | +1.33% | 587,700 |
| 2026-01-16 | 187.94 | 195.65 | 185.63 | 192.69 | +2.82% | 827,300 |
| 2026-01-15 | 186.64 | 190.28 | 186.38 | 187.40 | +0.06% | 621,400 |
| 2026-01-14 | 192.56 | 193.04 | 185.49 | 187.29 | -3.47% | 620,494 |
| 2026-01-13 | 202.19 | 202.61 | 193.18 | 194.03 | -3.23% | 506,723 |
| 2026-01-12 | 189.90 | 201.82 | 182.50 | 200.51 | +2.47% | 894,151 |
| 2026-01-09 | 192.53 | 196.11 | 189.00 | 195.67 | +1.68% | 696,400 |
| 2026-01-08 | 191.25 | 194.63 | 187.13 | 192.44 | +0.84% | 653,200 |
| 2026-01-07 | 195.91 | 196.90 | 188.15 | 190.84 | -2.62% | 609,900 |
| 2026-01-06 | 193.51 | 200.60 | 191.60 | 195.98 | +1.28% | 604,700 |
| 2026-01-05 | 186.50 | 198.53 | 186.03 | 193.51 | +3.69% | 919,800 |
| 2026-01-02 | 177.87 | 188.51 | 177.37 | 186.63 | +5.76% | 705,200 |
| 2025-12-31 | 180.01 | 180.01 | 175.40 | 176.47 | -1.00% | 307,000 |
| 2025-12-30 | 177.59 | 180.97 | 176.72 | 178.26 | -0.07% | 411,700 |
| 2025-12-29 | 183.35 | 183.35 | 176.26 | 178.38 | -4.09% | 763,500 |
| 2025-12-26 | 188.32 | 191.97 | 185.38 | 185.98 | -1.74% | 410,600 |
| 2025-12-24 | 186.45 | 189.58 | 185.80 | 189.28 | +1.30% | 258,200 |
| 2025-12-23 | 190.49 | 190.49 | 183.42 | 186.86 | -1.36% | 557,018 |
| 2025-12-22 | 192.26 | 197.46 | 188.44 | 189.43 | -0.88% | 538,714 |
| 2025-12-19 | 188.82 | 191.84 | 184.88 | 191.12 | +0.86% | 1,311,800 |
| 2025-12-18 | 197.26 | 197.99 | 189.35 | 189.49 | -2.98% | 527,000 |
| 2025-12-17 | 202.26 | 202.99 | 192.94 | 195.31 | -3.38% | 595,000 |
| 2025-12-16 | 204.41 | 209.84 | 201.50 | 202.14 | -1.52% | 461,600 |
| 2025-12-15 | 206.88 | 208.95 | 202.97 | 205.27 | +0.27% | 479,800 |
| 2025-12-12 | 208.86 | 210.25 | 203.46 | 204.71 | -1.57% | 554,300 |
| 2025-12-11 | 203.20 | 209.24 | 201.57 | 207.98 | +4.65% | 571,500 |
| 2025-12-10 | 202.05 | 205.22 | 196.35 | 198.73 | -1.42% | 644,600 |
| 2025-12-09 | 197.60 | 203.08 | 197.32 | 201.60 | +1.99% | 347,230 |
| 2025-12-08 | 202.49 | 203.09 | 197.20 | 197.66 | -2.24% | 420,605 |
| 2025-12-05 | 197.43 | 204.39 | 197.43 | 202.18 | +2.01% | 414,200 |
| 2025-12-04 | 199.66 | 201.87 | 194.04 | 198.20 | -1.42% | 284,900 |
| 2025-12-03 | 196.47 | 201.60 | 194.02 | 201.06 | +3.62% | 445,800 |
| 2025-12-02 | 195.68 | 198.01 | 194.00 | 194.04 | -0.55% | 538,100 |
| 2025-12-01 | 191.41 | 197.14 | 190.63 | 195.12 | +0.67% | 450,800 |
| 2025-11-28 | 196.63 | 196.63 | 192.84 | 193.82 | -0.15% | 156,900 |
| 2025-11-26 | 194.95 | 198.53 | 194.03 | 194.11 | -0.84% | 686,700 |
| 2025-11-25 | 185.81 | 197.47 | 183.53 | 195.76 | +6.13% | 650,300 |
| 2025-11-24 | 181.84 | 187.99 | 180.42 | 184.45 | +0.30% | 486,000 |
| 2025-11-21 | 174.59 | 187.11 | 174.59 | 183.90 | +6.26% | 605,700 |
| 2025-11-20 | 177.54 | 180.97 | 172.28 | 173.07 | -1.40% | 316,200 |
| 2025-11-19 | 172.19 | 178.14 | 171.26 | 175.53 | +2.60% | 535,500 |
| 2025-11-18 | 170.16 | 171.50 | 168.19 | 171.08 | -0.15% | 224,700 |
| 2025-11-17 | 172.55 | 176.63 | 170.30 | 171.34 | -1.03% | 262,300 |
| 2025-11-14 | 176.39 | 177.67 | 172.75 | 173.13 | -3.56% | 338,800 |
| 2025-11-13 | 178.16 | 181.33 | 176.37 | 179.53 | +0.32% | 529,100 |
| 2025-11-12 | 186.35 | 189.52 | 178.32 | 178.95 | -2.70% | 591,300 |
| 2025-11-11 | 184.61 | 187.45 | 183.49 | 183.92 | -1.68% | 327,700 |
| 2025-11-10 | 189.00 | 191.02 | 182.60 | 187.07 | +0.21% | 279,900 |
| 2025-11-07 | 182.47 | 188.69 | 181.36 | 186.68 | +2.12% | 395,100 |
| 2025-11-06 | 187.31 | 188.44 | 182.27 | 182.80 | -2.41% | 711,200 |
| 2025-11-05 | 183.04 | 191.09 | 181.27 | 187.31 | +1.37% | 540,300 |
| 2025-11-04 | 185.83 | 188.60 | 182.60 | 184.77 | -3.35% | 733,000 |
| 2025-11-03 | 190.00 | 191.99 | 182.54 | 191.17 | +0.80% | 756,600 |
| 2025-10-31 | 187.02 | 191.16 | 183.58 | 189.65 | +2.23% | 640,300 |
| 2025-10-30 | 205.31 | 205.31 | 182.24 | 185.51 | -4.48% | 1,711,900 |
| 2025-10-29 | 196.18 | 201.61 | 190.18 | 194.22 | -2.17% | 997,400 |
| 2025-10-28 | 197.54 | 202.08 | 196.56 | 198.53 | -1.75% | 763,700 |
| 2025-10-27 | 201.56 | 204.71 | 198.96 | 202.07 | +2.59% | 746,300 |
| 2025-10-24 | 194.00 | 199.50 | 194.00 | 196.97 | +1.25% | 475,600 |
| 2025-10-23 | 188.77 | 196.75 | 187.22 | 194.53 | +2.67% | 560,700 |
| 2025-10-22 | 191.74 | 192.23 | 186.11 | 189.48 | -1.29% | 418,100 |
| 2025-10-21 | 188.64 | 194.81 | 188.20 | 191.96 | +1.43% | 486,400 |
| 2025-10-20 | 187.05 | 190.44 | 185.31 | 189.26 | +2.31% | 546,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 5월 (+23.94%). 가장 약한 달: 9월 (-13.95%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Boot Barn Holdings Inc (BOOT)의 최근 종가는 얼마입니까?
2026-10-16 기준 121.72. Closelook 데이터 레이크의 일별 가격 기록 기준.
BOOT의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 210.25, 최저 110.53 (2026-10-16 기준).
Boot Barn Holdings Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BOOT의 가장 강한 달은 5월(평균 +23.94%), 가장 약한 달은 9월(평균 -13.95%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.